GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.320
+0.010 (0.76%)
At close: May 22, 2026
BOM:532775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 3,769,708 |
| May 21, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | - | 5,337,480 |
| May 20, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 4,009,011 |
| May 19, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 7,266,274 |
| May 18, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 7,274,513 |
| May 15, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 5,759,674 |
| May 14, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 13,014,070 |
| May 13, 2026 | 1.35 | 1.49 | 1.33 | 1.43 | 1.43 | 10.85% | 39,574,020 |
| May 12, 2026 | 1.41 | 1.41 | 1.26 | 1.29 | 1.29 | -8.51% | 14,903,550 |
| May 11, 2026 | 1.38 | 1.47 | 1.33 | 1.41 | 1.41 | 1.44% | 17,765,660 |
| May 8, 2026 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 15,769,230 |
| May 7, 2026 | 1.23 | 1.44 | 1.23 | 1.41 | 1.41 | 14.63% | 34,710,730 |
| May 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 2,265,344 |
| May 5, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 4,981,783 |
| May 4, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 2,470,842 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 3,405,427 |
| Apr 29, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 5,412,773 |
| Apr 28, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 2,117,924 |
| Apr 27, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 6,593,408 |
| Apr 24, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 5,235,452 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 5,521,949 |
| Apr 22, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 10,631,540 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,831,178 |
| Apr 20, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 5,075,247 |
| Apr 17, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 9,255,729 |
| Apr 16, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 5,421,166 |
| Apr 15, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 7,487,801 |
| Apr 13, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 5,942,138 |
| Apr 10, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 6,124,730 |
| Apr 9, 2026 | 1.26 | 1.29 | 1.20 | 1.20 | 1.20 | -4.00% | 10,579,755 |
| Apr 8, 2026 | 1.10 | 1.29 | 1.10 | 1.25 | 1.25 | 15.74% | 24,754,780 |
| Apr 7, 2026 | 1.07 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 8,596,645 |
| Apr 6, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 10,858,060 |
| Apr 2, 2026 | 1.01 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 10,139,350 |
| Apr 1, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 7.22% | 10,050,466 |
| Mar 30, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 8,168,404 |
| Mar 27, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 11,002,250 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 5,594,289 |
| Mar 24, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 10,110,490 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 10,511,030 |
| Mar 20, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 4,682,280 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 3,673,831 |
| Mar 18, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 6,898,515 |
| Mar 17, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 6,401,411 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 8,055,771 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 7,918,851 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 5,024,573 |
| Mar 11, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 3,558,403 |
| Mar 10, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 3,070,489 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 6,940,357 |